Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,430.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 6,049,539 |
| 2026-04-23 | 5,430.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | 5,280,491 |
| 2026-04-22 | 5,450.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,430.00 | 4,380,730 |
| 2026-04-21 | 5,520.00 | 5,550.00 | 5,420.00 | 5,460.00 | 5,460.00 | 5,832,266 |
| 2026-04-20 | 5,550.00 | 5,550.00 | 5,480.00 | 5,510.00 | 5,510.00 | 5,802,941 |
| 2026-04-17 | 5,510.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,540.00 | 5,587,744 |
| 2026-04-16 | 5,600.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | 6,033,495 |
| 2026-04-15 | 5,640.00 | 5,670.00 | 5,570.00 | 5,600.00 | 5,600.00 | 10,441,350 |
| 2026-04-14 | 5,690.00 | 5,720.00 | 5,540.00 | 5,620.00 | 5,620.00 | 8,606,812 |
| 2026-04-13 | 5,580.00 | 5,680.00 | 5,520.00 | 5,620.00 | 5,620.00 | 8,752,926 |
| 2026-04-10 | 5,600.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | 8,581,097 |
| 2026-04-09 | 5,490.00 | 5,570.00 | 5,430.00 | 5,540.00 | 5,540.00 | 11,803,840 |
| 2026-04-08 | 5,410.00 | 5,520.00 | 5,340.00 | 5,490.00 | 5,490.00 | 9,852,503 |
| 2026-04-07 | 5,330.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 3,461,725 |
| 2026-04-06 | 5,370.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,320.00 | 4,128,412 |
| 2026-04-03 | 5,440.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 5,514,423 |
| 2026-04-02 | 5,500.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,440.00 | 8,222,677 |
| 2026-04-01 | 5,570.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 7,820,474 |
| 2026-03-31 | 5,540.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 12,174,710 |
| 2026-03-30 | 5,500.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 7,992,545 |
| 2026-03-27 | 5,320.00 | 5,650.00 | 5,300.00 | 5,600.00 | 5,600.00 | 15,865,480 |
| 2026-03-26 | 5,410.00 | 5,420.00 | 5,290.00 | 5,350.00 | 5,350.00 | 5,216,711 |
| 2026-03-25 | 5,270.00 | 5,430.00 | 5,250.00 | 5,410.00 | 5,410.00 | 9,521,305 |
| 2026-03-24 | 5,140.00 | 5,350.00 | 5,070.00 | 5,280.00 | 5,280.00 | 7,896,331 |
| 2026-03-23 | 5,240.00 | 5,250.00 | 4,920.00 | 5,100.00 | 5,100.00 | 4,680,616 |
| 2026-03-20 | 5,450.00 | 5,450.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,185,627 |
| 2026-03-19 | 5,300.00 | 5,480.00 | 5,270.00 | 5,450.00 | 5,450.00 | 8,840,590 |
| 2026-03-18 | 5,420.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,881,899 |
| 2026-03-17 | 5,560.00 | 5,580.00 | 5,420.00 | 5,480.00 | 5,480.00 | 6,794,215 |
| 2026-03-16 | 5,500.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | 12,172,710 |
| 2026-03-13 | 5,410.00 | 5,580.00 | 5,380.00 | 5,500.00 | 5,500.00 | 12,907,010 |
| 2026-03-12 | 5,530.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,480.00 | 9,201,870 |
| 2026-03-11 | 5,400.00 | 5,600.00 | 5,350.00 | 5,580.00 | 5,580.00 | 19,101,131 |
| 2026-03-10 | 5,090.00 | 5,480.00 | 5,090.00 | 5,480.00 | 5,480.00 | 22,929,500 |
| 2026-03-09 | 5,470.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | 3,419,551 |
| 2026-03-06 | 5,950.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,880.00 | 9,404,235 |
| 2026-03-05 | 5,990.00 | 6,070.00 | 5,850.00 | 5,970.00 | 5,970.00 | 11,377,730 |
| 2026-03-04 | 5,980.00 | 5,990.00 | 5,670.00 | 5,990.00 | 5,990.00 | 10,499,490 |
| 2026-03-03 | 6,020.00 | 6,080.00 | 5,950.00 | 5,990.00 | 5,990.00 | 8,731,973 |
| 2026-03-02 | 6,040.00 | 6,180.00 | 5,980.00 | 5,980.00 | 5,980.00 | 12,809,070 |
| 2026-02-27 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | 9,991,024 |
| 2026-02-26 | 6,550.00 | 6,550.00 | 6,330.00 | 6,490.00 | 6,490.00 | 11,809,080 |
| 2026-02-25 | 6,640.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | 10,260,610 |
| 2026-02-24 | 6,640.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,650.00 | 15,154,020 |
| 2026-02-23 | 6,590.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,650.00 | 16,179,420 |
| 2026-02-13 | 6,600.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,580.00 | 10,708,690 |
| 2026-02-12 | 6,620.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,590.00 | 5,525,083 |
| 2026-02-11 | 6,500.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,620.00 | 14,474,070 |
| 2026-02-10 | 6,540.00 | 6,570.00 | 6,410.00 | 6,460.00 | 6,460.00 | 7,138,972 |
| 2026-02-09 | 6,550.00 | 6,600.00 | 6,530.00 | 6,540.00 | 6,540.00 | 7,111,295 |
| 2026-02-06 | 6,570.00 | 6,610.00 | 6,470.00 | 6,530.00 | 6,530.00 | 10,664,580 |
| 2026-02-05 | 6,700.00 | 6,780.00 | 6,660.00 | 6,660.00 | 6,660.00 | 13,984,610 |
| 2026-02-04 | 6,800.00 | 6,820.00 | 6,660.00 | 6,730.00 | 6,730.00 | 12,172,770 |
| 2026-02-03 | 6,810.00 | 6,850.00 | 6,690.00 | 6,780.00 | 6,780.00 | 26,219,061 |
| 2026-02-02 | 6,940.00 | 6,940.00 | 6,680.00 | 6,820.00 | 6,820.00 | 17,989,680 |
| 2026-01-30 | 6,880.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,940.00 | 22,174,770 |
| 2026-01-29 | 6,700.00 | 7,090.00 | 6,700.00 | 6,880.00 | 6,880.00 | 30,880,420 |
| 2026-01-28 | 6,670.00 | 6,790.00 | 6,500.00 | 6,700.00 | 6,700.00 | 18,037,311 |
| 2026-01-27 | 6,740.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | 15,272,960 |
| 2026-01-26 | 7,000.00 | 7,000.00 | 6,700.00 | 6,740.00 | 6,740.00 | 11,990,640 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.